Netanel Group Ltd (TLV:NTGR)
Israel · Delayed Price · Currency is ILS · Price in ILA 919.40
-25.10 (-2.66%)
Aug 25, 2026, 3:29 PM IDT
Netanel Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 921.20 | 950.00 | 894.50 | 944.50 | 944.50 | 2.53% | 11,055 |
| Aug 21, 2026 | 899.90 | 933.00 | 899.90 | 921.20 | 921.20 | 2.37% | 9,628 |
| Aug 20, 2026 | 859.00 | 920.00 | 859.00 | 899.90 | 899.90 | 4.74% | 62,815 |
| Aug 19, 2026 | 859.40 | 866.60 | 856.30 | 859.20 | 859.20 | -0.02% | 1,220 |
| Aug 18, 2026 | 895.30 | 895.30 | 856.10 | 859.40 | 859.40 | -4.01% | 1,216 |
| Aug 17, 2026 | 881.60 | 957.00 | 868.00 | 895.30 | 895.30 | 1.55% | 31,430 |
| Aug 14, 2026 | 877.10 | 883.00 | 877.10 | 881.60 | 881.60 | 0.51% | 266 |
| Aug 13, 2026 | 901.20 | 901.20 | 877.00 | 877.10 | 877.10 | -2.67% | 270 |
| Aug 12, 2026 | 876.60 | 930.00 | 863.40 | 901.20 | 901.20 | 2.81% | 28,921 |
| Aug 11, 2026 | 911.50 | 914.90 | 876.00 | 876.60 | 876.60 | -3.83% | 22,646 |
| Aug 10, 2026 | 925.10 | 927.00 | 873.20 | 911.50 | 911.50 | -1.47% | 3,958 |
| Aug 7, 2026 | 905.40 | 933.80 | 904.80 | 925.10 | 925.10 | 2.18% | 4,192 |
| Aug 6, 2026 | 947.80 | 950.00 | 904.50 | 905.40 | 905.40 | -4.47% | 33,420 |
| Aug 5, 2026 | 913.70 | 956.00 | 900.30 | 947.80 | 947.80 | 3.73% | 9,492 |
| Aug 4, 2026 | 927.60 | 945.00 | 894.80 | 913.70 | 913.70 | -1.50% | 7,365 |
| Aug 3, 2026 | 964.50 | 964.50 | 921.60 | 927.60 | 927.60 | -3.83% | 2,363 |
| Jul 31, 2026 | 964.60 | 965.00 | 961.90 | 964.50 | 964.50 | -0.01% | 3,469 |
| Jul 30, 2026 | 948.00 | 979.10 | 930.00 | 964.60 | 964.60 | 1.75% | 12,119 |
| Jul 29, 2026 | 876.40 | 971.80 | 871.30 | 948.00 | 948.00 | 8.17% | 69,043 |
| Jul 28, 2026 | 828.60 | 880.00 | 821.30 | 876.40 | 876.40 | 5.77% | 189,337 |
| Jul 27, 2026 | 853.80 | 860.00 | 812.80 | 828.60 | 828.60 | -2.95% | 131,369 |
| Jul 24, 2026 | 860.20 | 864.00 | 841.00 | 853.80 | 853.80 | -2.67% | 3,067 |
| Jul 22, 2026 | 878.50 | 886.40 | 860.30 | 877.20 | 877.20 | -0.15% | 57,443 |
| Jul 21, 2026 | 882.00 | 930.10 | 865.00 | 878.50 | 878.50 | -0.40% | 96,621 |
| Jul 20, 2026 | 922.90 | 882.00 | 882.00 | 882.00 | 882.00 | -4.43% | 224 |
| Jul 17, 2026 | 925.70 | 925.70 | 921.80 | 922.90 | 922.90 | -0.30% | 1,768 |
| Jul 16, 2026 | 928.60 | 950.00 | 906.40 | 925.70 | 925.70 | -0.31% | 32,725 |
| Jul 15, 2026 | 911.40 | 941.70 | 903.50 | 928.60 | 928.60 | 1.89% | 12,709 |
| Jul 14, 2026 | 922.00 | 922.00 | 892.30 | 911.40 | 911.40 | -1.15% | 25,652 |
| Jul 13, 2026 | 950.50 | 922.00 | 922.00 | 922.00 | 922.00 | -3.00% | 1,032 |
| Jul 10, 2026 | 950.60 | 950.60 | 950.50 | 950.50 | 950.50 | -0.01% | 173 |
| Jul 9, 2026 | 943.70 | 950.60 | 950.60 | 950.60 | 950.60 | 0.73% | 589 |
| Jul 8, 2026 | 945.80 | 945.80 | 939.60 | 943.70 | 943.70 | -0.22% | 2,718 |
| Jul 7, 2026 | 948.40 | 948.40 | 941.90 | 945.80 | 945.80 | -0.27% | 1,768 |
| Jul 6, 2026 | 941.70 | 960.00 | 919.90 | 948.40 | 948.40 | 0.71% | 20,039 |
| Jul 3, 2026 | 938.90 | 947.50 | 937.50 | 941.70 | 941.70 | 0.30% | 1,944 |
| Jul 2, 2026 | 930.30 | 941.40 | 920.50 | 938.90 | 938.90 | 0.92% | 11,650 |
| Jul 1, 2026 | 930.40 | 930.40 | 930.30 | 930.30 | 930.30 | -0.01% | 627 |
| Jun 30, 2026 | 942.00 | 945.00 | 903.00 | 930.40 | 930.40 | -1.23% | 1,575 |
| Jun 29, 2026 | 897.10 | 946.00 | 876.80 | 942.00 | 942.00 | 5.01% | 40,006 |
| Jun 26, 2026 | 919.30 | 920.00 | 894.60 | 897.10 | 897.10 | -2.41% | 1,367 |
| Jun 25, 2026 | 954.90 | 954.90 | 878.50 | 919.30 | 919.30 | -3.73% | 3,346 |
| Jun 24, 2026 | 932.00 | 964.40 | 932.00 | 954.90 | 954.90 | 2.46% | 2,645 |
| Jun 23, 2026 | 925.20 | 951.50 | 883.00 | 932.00 | 932.00 | 0.73% | 25,584 |
| Jun 22, 2026 | 929.10 | 930.00 | 872.20 | 925.20 | 925.20 | -0.42% | 20,269 |
| Jun 19, 2026 | 1,046.00 | 1,046.00 | 890.00 | 929.10 | 929.10 | 2.29% | 521 |
| Jun 18, 2026 | 877.50 | 953.60 | 877.50 | 908.30 | 908.30 | 3.51% | 3,738 |
| Jun 17, 2026 | 904.00 | 937.70 | 860.10 | 877.50 | 877.50 | -2.93% | 18,759 |
| Jun 16, 2026 | 920.70 | 928.10 | 882.70 | 904.00 | 904.00 | -1.81% | 3,404 |
| Jun 15, 2026 | 944.30 | 944.30 | 898.10 | 920.70 | 920.70 | -2.50% | 1,933 |